NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$3.26
-0.0800 (-2.40%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.20 | $4.65 | Monday, 15th Apr 2024 CETX stock ended at $3.26. This is 2.40% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.95% from a day low at $3.26 to a day high of $3.32. |
| 90 days | $2.91 | $5.76 | |
| 52 weeks | $2.91 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-17 | $5.00 | $5.44 | $5.00 | $5.38 | 14 188 |
| 2023-11-16 | $4.91 | $5.06 | $4.89 | $5.05 | 7 248 |
| 2023-11-15 | $5.07 | $5.07 | $4.91 | $5.04 | 2 420 |
| 2023-11-14 | $4.99 | $5.09 | $4.91 | $4.97 | 7 271 |
| 2023-11-13 | $5.10 | $5.10 | $4.91 | $5.09 | 5 152 |
| 2023-11-10 | $4.87 | $5.09 | $4.86 | $4.99 | 9 506 |
| 2023-11-09 | $4.85 | $5.09 | $4.84 | $4.97 | 9 268 |
| 2023-11-08 | $4.97 | $5.05 | $4.91 | $4.98 | 4 763 |
| 2023-11-07 | $4.80 | $5.14 | $4.80 | $5.11 | 10 403 |
| 2023-11-06 | $4.82 | $4.95 | $4.65 | $4.95 | 6 424 |
| 2023-11-03 | $4.38 | $4.88 | $4.28 | $4.87 | 23 541 |
| 2023-11-02 | $4.06 | $4.38 | $3.91 | $4.38 | 50 192 |
| 2023-11-01 | $3.85 | $4.23 | $3.85 | $3.95 | 23 857 |
| 2023-10-31 | $3.82 | $3.97 | $3.82 | $3.93 | 6 341 |
| 2023-10-30 | $4.07 | $4.21 | $3.76 | $4.05 | 15 466 |
| 2023-10-27 | $4.08 | $4.25 | $4.06 | $4.06 | 4 519 |
| 2023-10-26 | $4.03 | $4.23 | $4.01 | $4.06 | 6 179 |
| 2023-10-25 | $4.48 | $4.50 | $4.02 | $4.23 | 39 116 |
| 2023-10-24 | $4.43 | $4.50 | $4.40 | $4.49 | 13 731 |
| 2023-10-23 | $4.51 | $4.61 | $4.30 | $4.49 | 10 292 |
| 2023-10-20 | $4.58 | $4.60 | $4.49 | $4.53 | 4 935 |
| 2023-10-19 | $4.60 | $4.79 | $4.48 | $4.48 | 4 783 |
| 2023-10-18 | $5.00 | $5.04 | $4.56 | $4.57 | 15 827 |
| 2023-10-17 | $4.86 | $5.04 | $4.80 | $4.90 | 4 715 |
| 2023-10-16 | $4.88 | $4.95 | $4.73 | $4.82 | 12 735 |
